Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.35 14.30 14.30 14.30 1,860,601 -0.06(-0.41%)
Dec 30, 2014 14.41 14.45 14.30 14.36 1,928,400 -0.04(-0.30%)
Dec 29, 2014 14.35 14.45 14.33 14.40 2,075,125 -0.03(-0.19%)
Dec 26, 2014 14.39 14.44 14.32 14.43 983,096 +0.10(+0.72%)
Dec 24, 2014 14.34 14.32 14.32 14.32 1,280,286 +0.01(+0.04%)
Dec 23, 2014 14.27 14.36 14.26 14.32 1,866,628 +0.04(+0.31%)
Dec 22, 2014 14.23 14.37 14.22 14.27 2,676,445 -0.01(-0.07%)
Dec 19, 2014 14.35 14.37 14.17 14.28 4,300,558 +0.05(+0.37%)
Dec 18, 2014 14.20 14.24 14.00 14.23 3,235,181 +0.15(+1.06%)
Dec 17, 2014 14.04 14.14 13.87 14.08 3,623,183 +0.05(+0.36%)
Dec 16, 2014 13.78 14.13 13.77 14.03 3,493,519 +0.19(+1.40%)
Dec 15, 2014 13.88 14.02 13.73 13.84 3,659,616 -0.07(-0.49%)
Dec 12, 2014 14.02 14.04 13.81 13.91 3,096,800 -0.21(-1.48%)
Dec 11, 2014 13.78 14.16 13.76 14.12 3,662,185 +0.49(+3.59%)
Dec 10, 2014 13.82 13.84 13.50 13.63 3,625,840 -0.22(-1.62%)
Dec 09, 2014 13.74 13.86 13.64 13.85 3,307,213 +0.08(+0.55%)
Dec 08, 2014 13.88 13.92 13.66 13.77 3,254,066 -0.09(-0.66%)
Dec 05, 2014 13.88 13.88 13.80 13.87 3,287,927 -0.03(-0.22%)
Dec 04, 2014 14.06 14.06 13.84 13.90 3,187,043 -0.20(-1.42%)
Dec 03, 2014 14.04 14.12 13.91 14.10 2,573,674 +0.04(+0.28%)
Dec 02, 2014 14.22 14.30 13.97 14.06 4,552,319 -0.20(-1.43%)
Dec 01, 2014 14.26 14.39 14.22 14.26 3,497,941 +0.01(+0.06%)
Nov 28, 2014 14.20 14.34 14.18 14.25 2,269,351 -0.04(-0.25%)
Nov 26, 2014 14.20 14.29 14.29 14.29 2,166,608 +0.06(+0.43%)
Nov 25, 2014 14.25 14.31 14.16 14.23 3,341,889 -0.02(-0.13%)
Nov 24, 2014 14.43 14.47 14.21 14.25 3,060,596 -0.16(-1.12%)
Nov 21, 2014 14.40 14.43 14.31 14.41 2,528,070 +0.12(+0.83%)
Nov 20, 2014 14.48 14.55 14.24 14.29 3,967,365 -0.18(-1.24%)
Nov 19, 2014 14.52 14.52 14.37 14.47 2,640,624 -0.11(-0.73%)
Nov 18, 2014 14.39 14.58 14.38 14.57 3,164,867 +0.19(+1.35%)
Nov 17, 2014 14.19 14.45 14.19 14.38 4,237,870 +0.14(+1.00%)
Nov 14, 2014 14.12 14.25 14.06 14.24 2,881,147 +0.15(+1.08%)
Nov 13, 2014 14.07 14.15 13.97 14.08 2,876,574 +0.07(+0.48%)
Nov 12, 2014 13.91 14.03 13.91 14.02 3,866,455 +0.11(+0.79%)
Nov 11, 2014 13.82 13.97 13.81 13.91 2,104,579 +0.09(+0.68%)
Nov 10, 2014 13.71 13.87 13.70 13.81 3,139,813 +0.15(+1.11%)
Nov 07, 2014 13.54 13.67 13.52 13.66 3,160,324 +0.12(+0.92%)
Nov 06, 2014 13.55 13.75 13.43 13.54 4,347,770 -0.09(-0.67%)
Nov 05, 2014 13.58 13.77 13.57 13.63 4,987,241 +0.04(+0.29%)
Nov 04, 2014 13.40 13.61 13.36 13.59 5,551,984 +0.17(+1.29%)
Nov 03, 2014 13.47 13.54 13.38 13.42 5,631,719 -0.09(-0.67%)
Oct 31, 2014 13.50 13.57 13.42 13.51 2,829,482 +0.02(+0.11%)
Oct 30, 2014 13.38 13.51 13.36 13.49 2,029,526 +0.12(+0.89%)
Oct 29, 2014 13.46 13.51 13.33 13.37 2,901,855 -0.03(-0.23%)
Oct 28, 2014 13.29 13.44 13.27 13.40 2,395,166 +0.14(+1.03%)
Oct 27, 2014 13.09 13.28 13.15 13.27 2,173,827 +0.12(+0.92%)
Oct 24, 2014 13.09 13.18 13.04 13.15 1,872,168 +0.09(+0.70%)
Oct 23, 2014 13.05 13.09 13.00 13.05 2,786,492 +0.06(+0.47%)
Oct 22, 2014 13.00 13.04 12.88 12.99 2,625,006 -0.05(-0.42%)
Oct 21, 2014 12.96 13.08 12.86 13.05 2,146,499 +0.15(+1.15%)
Oct 20, 2014 12.74 12.91 12.69 12.90 2,462,828 +0.15(+1.19%)
Oct 17, 2014 12.75 12.82 12.66 12.75 2,753,936 +0.01(+0.10%)
Oct 16, 2014 12.50 12.85 12.45 12.74 3,595,288 +0.01(+0.07%)
Oct 15, 2014 12.78 12.85 12.46 12.73 4,891,217 -0.10(-0.81%)
Oct 14, 2014 12.81 12.92 12.80 12.83 3,122,664 -0.06(-0.49%)
Oct 13, 2014 12.92 13.05 12.89 12.89 2,626,073 -0.02(-0.16%)
Oct 10, 2014 13.06 13.15 12.90 12.92 3,183,106 -0.19(-1.44%)
Oct 09, 2014 13.14 13.16 13.00 13.10 3,160,791 -0.06(-0.48%)
Oct 08, 2014 13.01 13.18 12.99 13.17 2,488,125 +0.12(+0.95%)
Oct 07, 2014 13.16 13.20 13.04 13.04 2,277,987 -0.14(-1.08%)
Oct 06, 2014 13.09 13.23 13.03 13.19 2,672,918 +0.17(+1.28%)
Oct 03, 2014 13.05 13.10 12.98 13.02 2,897,315 -0.09(-0.65%)
Oct 02, 2014 13.03 13.12 12.95 13.10 4,099,988 +0.10(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.